RLI Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	63.15	63.84	62.38	62.40	62.40	-2.56%	456,938
Sep 3, 2026	63.99	64.80	63.73	64.04	64.04	1.09%	428,959
Sep 2, 2026	63.55	63.96	63.13	63.35	63.35	-	430,922
Sep 1, 2026	64.06	64.57	63.03	63.35	63.35	-0.19%	552,706
Aug 31, 2026	64.01	64.01	63.23	63.47	63.47	-1.03%	520,613
Aug 28, 2026	64.41	65.06	64.20	64.31	64.13	0.14%	416,422
Aug 27, 2026	64.41	64.75	63.63	64.22	64.04	-0.99%	456,373
Aug 26, 2026	64.89	65.54	64.78	64.86	64.68	-0.06%	346,012
Aug 25, 2026	65.40	65.40	64.03	64.90	64.72	-2.58%	780,881
Aug 24, 2026	65.74	67.00	65.74	66.62	66.43	1.90%	559,758
Aug 21, 2026	65.37	66.03	65.18	65.38	65.20	0.43%	567,119
Aug 20, 2026	64.07	65.49	64.07	65.10	64.92	1.23%	828,736
Aug 19, 2026	64.28	65.32	64.10	64.31	64.13	0.05%	664,652
Aug 18, 2026	63.57	64.41	63.42	64.28	64.10	2.98%	789,813
Aug 17, 2026	63.22	64.23	62.41	62.42	62.25	-2.12%	462,003
Aug 14, 2026	63.89	63.99	63.48	63.77	63.59	-0.34%	551,946
Aug 13, 2026	63.63	64.21	63.06	63.99	63.81	1.68%	432,133
Aug 12, 2026	62.98	64.05	62.65	62.93	62.75	-1.58%	533,686
Aug 11, 2026	63.23	64.33	62.86	63.94	63.76	0.57%	572,917
Aug 10, 2026	63.62	64.44	63.00	63.58	63.40	-1.01%	599,976
Aug 7, 2026	63.51	65.65	63.26	64.23	64.05	-0.23%	1,023,225
Aug 6, 2026	63.32	64.46	62.75	64.38	64.20	2.48%	933,825
Aug 5, 2026	62.53	63.00	62.03	62.82	62.64	1.62%	599,362
Aug 4, 2026	60.39	61.90	59.81	61.82	61.65	0.86%	584,974
Aug 3, 2026	61.63	62.55	60.87	61.29	61.12	0.08%	737,652
Jul 31, 2026	60.38	61.62	60.38	61.24	61.07	0.02%	870,649
Jul 30, 2026	64.81	64.96	60.73	61.23	61.06	-6.73%	985,245
Jul 29, 2026	63.91	65.84	63.51	65.65	65.47	0.84%	1,249,987
Jul 28, 2026	64.94	66.91	64.39	65.10	64.92	1.64%	1,502,360
Jul 27, 2026	62.00	64.30	62.00	64.05	63.87	3.44%	1,113,445
Jul 24, 2026	60.14	62.23	60.14	61.92	61.75	1.24%	1,287,861
Jul 23, 2026	57.00	62.12	56.61	61.16	60.99	3.68%	1,504,199
Jul 22, 2026	60.04	60.04	58.43	58.99	58.82	-2.01%	965,271
Jul 21, 2026	61.07	61.92	59.95	60.20	60.03	-2.45%	765,361
Jul 20, 2026	61.33	62.06	61.03	61.71	61.54	0.23%	881,193
Jul 17, 2026	60.40	61.59	60.30	61.57	61.40	3.34%	1,041,500
Jul 16, 2026	58.35	59.77	58.19	59.58	59.41	2.64%	655,435
Jul 15, 2026	59.46	59.46	57.96	58.05	57.89	-3.48%	862,989
Jul 14, 2026	60.72	61.24	60.11	60.14	59.97	-2.15%	606,380
Jul 13, 2026	61.30	61.72	60.59	61.46	61.29	1.34%	581,122
Jul 10, 2026	60.57	60.77	59.81	60.65	60.48	0.85%	481,814
Jul 9, 2026	60.91	61.02	59.72	60.14	59.97	-0.92%	737,467
Jul 8, 2026	62.23	62.36	60.67	60.70	60.53	-2.29%	854,728
Jul 7, 2026	62.51	63.30	61.72	62.12	61.95	0.55%	809,193
Jul 6, 2026	62.16	62.43	61.24	61.78	61.61	-1.18%	961,876
Jul 2, 2026	61.21	62.61	60.26	62.52	62.35	3.07%	1,091,961
Jul 1, 2026	59.48	61.13	59.06	60.66	60.49	2.69%	1,339,232
Jun 30, 2026	58.19	59.18	57.96	59.07	58.90	1.15%	1,250,704
Jun 29, 2026	57.45	58.48	57.14	58.40	58.24	1.46%	1,351,914
Jun 26, 2026	55.60	57.56	55.28	57.56	57.40	4.41%	1,232,150